Kuaishou Technology (KUASF)
OTCMKTS · Delayed Price · Currency is USD
5.74
0.00 (0.00%)
At close: Jul 13, 2026
KUASF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | -5.00% | 2,997 |
| Jun 11, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | - | 500 |
| Jun 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | -4.07% | 201 |
| Jun 4, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.30 | -0.78% | 5,000 |
| Jun 3, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.35 | 5.13% | 150 |
| May 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | 15.58% | 100 |
| May 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | -14.52% | 250 |
| May 26, 2026 | 5.89 | 6.20 | 5.89 | 6.20 | 6.11 | 7.01% | 1,600 |
| May 22, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.71 | -15.29% | 380 |
| May 13, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.74 | -2.29% | 13,767 |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 5.90% | 500 |
| May 8, 2026 | 6.57 | 6.62 | 6.57 | 6.61 | 6.52 | 12.99% | 4,855 |
| May 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 3.54% | 30,400 |
| May 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -2.19% | 533 |
| Apr 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | 7.98% | 250 |
| Apr 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | -11.57% | 100 |
| Apr 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -1.63% | 17,000 |
| Apr 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | -0.16% | 100 |
| Apr 1, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | -16.08% | 2,000 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.34 | 7.34 | 7.23 | -8.71% | 300 |
| Mar 10, 2026 | 8.22 | 8.22 | 8.04 | 8.04 | 7.92 | -2.07% | 350 |
| Feb 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | -3.98% | 1,998 |
| Feb 25, 2026 | 8.46 | 8.82 | 8.46 | 8.55 | 8.43 | -2.17% | 1,944 |
| Feb 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | 0.06% | 200 |
| Feb 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | 2.58% | 777 |
| Feb 20, 2026 | 8.60 | 8.60 | 8.52 | 8.52 | 8.39 | -4.33% | 1,110 |
| Feb 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | -3.26% | 100 |
| Feb 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | 2.04% | 100 |
| Feb 13, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.89 | 5.70% | 275 |
| Feb 10, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.41 | -5.27% | 900 |
| Feb 9, 2026 | 9.50 | 9.50 | 9.01 | 9.01 | 8.88 | -12.74% | 400 |
| Jan 30, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | 10.17 | -6.18% | 1,200 |
| Jan 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 17.65% | 1,600 |
| Jan 15, 2026 | 10.18 | 10.18 | 9.35 | 9.35 | 9.22 | -15.00% | 630 |